ユナイテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 2,741 | 2,807 | 2,682 | 2,701 | -110 | -3.9% | 1,920,000 |
| 2018/06/25 | 2,975 | 2,996 | 2,769 | 2,811 | -204 | -6.8% | 1,400,900 |
| 2018/06/22 | 3,075 | 3,140 | 2,991 | 3,015 | -95 | -3.1% | 920,100 |
| 2018/06/21 | 3,140 | 3,250 | 3,065 | 3,110 | -95 | -3% | 1,305,600 |
| 2018/06/20 | 3,460 | 3,515 | 3,150 | 3,205 | -275 | -7.9% | 1,981,000 |
| 2018/06/19 | 3,735 | 3,865 | 3,460 | 3,480 | -375 | -9.7% | 3,478,100 |
| 2018/06/18 | 4,055 | 4,110 | 3,700 | 3,855 | -245 | -6% | 1,582,500 |
| 2018/06/15 | 4,000 | 4,180 | 3,995 | 4,100 | +105 | +2.6% | 1,172,800 |
| 2018/06/14 | 4,055 | 4,095 | 3,990 | 3,995 | -70 | -1.7% | 454,200 |
| 2018/06/13 | 3,945 | 4,110 | 3,910 | 4,065 | +50 | +1.2% | 896,600 |
| 2018/06/12 | 4,235 | 4,255 | 3,960 | 4,015 | -265 | -6.2% | 1,911,400 |
| 2018/06/11 | 4,225 | 4,355 | 4,180 | 4,280 | +100 | +2.4% | 933,400 |
| 2018/06/08 | 4,065 | 4,210 | 4,040 | 4,180 | +75 | +1.8% | 558,300 |
| 2018/06/07 | 4,225 | 4,270 | 3,985 | 4,105 | -110 | -2.6% | 1,586,300 |
| 2018/06/06 | 4,330 | 4,390 | 4,125 | 4,215 | -15 | -0.4% | 1,762,400 |
| 2018/06/05 | 4,060 | 4,325 | 4,045 | 4,230 | +120 | +2.9% | 1,621,700 |
| 2018/06/04 | 4,020 | 4,130 | 3,890 | 4,110 | +270 | +7% | 1,600,400 |
| 2018/06/01 | 3,635 | 3,910 | 3,625 | 3,840 | +200 | +5.5% | 1,363,900 |
| 2018/05/31 | 3,740 | 3,750 | 3,560 | 3,640 | -100 | -2.7% | 746,600 |
| 2018/05/30 | 3,625 | 3,770 | 3,625 | 3,740 | -15 | -0.4% | 375,400 |
| 2018/05/29 | 3,775 | 3,785 | 3,590 | 3,755 | -30 | -0.8% | 620,400 |
| 2018/05/28 | 3,800 | 3,840 | 3,720 | 3,785 | +35 | +0.9% | 578,600 |
| 2018/05/25 | 3,655 | 3,785 | 3,615 | 3,750 | +80 | +2.2% | 744,600 |
| 2018/05/24 | 3,500 | 3,670 | 3,475 | 3,670 | +140 | +4% | 681,100 |
| 2018/05/23 | 3,500 | 3,560 | 3,385 | 3,530 | +55 | +1.6% | 762,600 |
| 2018/05/22 | 3,565 | 3,620 | 3,465 | 3,475 | -90 | -2.5% | 673,600 |
| 2018/05/21 | 3,520 | 3,620 | 3,405 | 3,565 | +55 | +1.6% | 856,600 |
| 2018/05/18 | 3,550 | 3,555 | 3,465 | 3,510 | -35 | -1% | 382,300 |
| 2018/05/17 | 3,530 | 3,615 | 3,480 | 3,545 | +15 | +0.4% | 606,300 |
| 2018/05/16 | 3,625 | 3,690 | 3,415 | 3,530 | -140 | -3.8% | 1,693,000 |
| 2018/05/15 | 4,035 | 4,065 | 3,630 | 3,670 | -645 | -14.9% | 3,017,300 |
| 2018/05/14 | 4,300 | 4,385 | 4,240 | 4,315 | +80 | +1.9% | 613,200 |
| 2018/05/11 | 4,220 | 4,255 | 4,050 | 4,235 | -20 | -0.5% | 845,800 |
| 2018/05/10 | 4,305 | 4,335 | 4,220 | 4,255 | -70 | -1.6% | 556,600 |
| 2018/05/09 | 4,515 | 4,595 | 4,115 | 4,325 | -190 | -4.2% | 1,800,400 |
| 2018/05/08 | 4,470 | 4,695 | 4,465 | 4,515 | +35 | +0.8% | 815,700 |
| 2018/05/07 | 4,500 | 4,540 | 4,425 | 4,480 | -65 | -1.4% | 293,900 |
| 2018/05/02 | 4,600 | 4,770 | 4,445 | 4,545 | -75 | -1.6% | 1,146,000 |
| 2018/05/01 | 4,640 | 4,645 | 4,490 | 4,620 | -15 | -0.3% | 363,200 |
| 2018/04/27 | 4,595 | 4,650 | 4,545 | 4,635 | +100 | +2.2% | 495,400 |
| 2018/04/26 | 4,355 | 4,590 | 4,325 | 4,535 | +220 | +5.1% | 963,100 |
| 2018/04/25 | 4,265 | 4,360 | 4,265 | 4,315 | +10 | +0.2% | 309,000 |
| 2018/04/24 | 4,355 | 4,385 | 4,285 | 4,305 | -25 | -0.6% | 336,000 |
| 2018/04/23 | 4,360 | 4,465 | 4,235 | 4,330 | -30 | -0.7% | 724,500 |
| 2018/04/20 | 4,185 | 4,470 | 4,180 | 4,360 | +60 | +1.4% | 1,068,600 |
| 2018/04/19 | 4,500 | 4,640 | 4,280 | 4,300 | -270 | -5.9% | 1,590,300 |
| 2018/04/18 | 4,560 | 4,750 | 4,145 | 4,570 | -270 | -5.6% | 4,459,300 |
| 2018/04/17 | 4,725 | 4,855 | 4,555 | 4,840 | +185 | +4% | 1,080,700 |
| 2018/04/16 | 5,200 | 5,210 | 4,510 | 4,655 | -555 | -10.7% | 2,172,200 |
| 2018/04/13 | 4,990 | 5,230 | 4,990 | 5,210 | +225 | +4.5% | 1,123,300 |
1701～
1750
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ＵＮＩＴＥＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＵＮＩＴＥＤ | 57,300円 | -16.9% | - | 4.01% | - | 1.02倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＭＳ－Ｊａｐａｎ | 92,900円 | +10.1% | +5.1% | 6.03% | 21.75倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| 東 祥 | 60,100円 | -24.8% | -0.9% | 1.00% | 9.84倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| Ｄ Ｉ | 239,400円 | +45.6% | +135.7% | 4.43% | 70.21倍 | 1.62倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| 楽 待 | 105,200円 | +32.0% | +41.4% | 0.95% | 19.48倍 | 3.93倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
